Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.776	1.821	1.730	1.757	215,799	-0.01(-0.52%)
Nov 27, 2019	1.712	1.803	1.675	1.766	412,819	+0.07(+4.30%)
Nov 26, 2019	1.675	1.776	1.666	1.694	311,131	-0.01(-0.53%)
Nov 25, 2019	1.721	1.766	1.685	1.703	334,273	-0.02(-1.06%)
Nov 22, 2019	1.757	1.785	1.685	1.721	535,819	-0.05(-2.58%)
Nov 21, 2019	1.657	1.848	1.557	1.766	1,230,134	+0.13(+7.78%)
Nov 20, 2019	1.530	1.657	1.484	1.639	1,493,974	+0.10(+6.51%)
Nov 19, 2019	1.603	1.603	1.530	1.539	745,509	-0.05(-3.43%)
Nov 18, 2019	1.757	1.757	1.584	1.593	2,651,029	-0.17(-9.79%)
Nov 15, 2019	1.748	1.798	1.721	1.766	282,680	+0.03(+1.57%)
Nov 14, 2019	1.712	1.776	1.694	1.739	570,506	+0.01(+0.53%)
Nov 13, 2019	1.812	1.876	1.648	1.730	2,780,981	-0.10(-5.47%)
Nov 12, 2019	1.830	1.940	1.821	1.830	1,360,957	+0.01(+0.50%)
Nov 11, 2019	1.930	1.958	1.812	1.821	514,337	-0.09(-4.76%)
Nov 08, 2019	2.003	2.003	1.912	1.912	636,635	-0.09(-4.55%)
Nov 07, 2019	2.031	2.067	1.912	2.003	4,450,343	+0.01(+0.46%)
Nov 06, 2019	2.040	2.058	1.958	1.994	1,210,377	-0.07(-3.52%)
Nov 05, 2019	2.103	2.122	2.012	2.067	1,261,446	-0.04(-1.73%)
Nov 04, 2019	2.131	2.213	2.049	2.103	607,716	+0.03(+1.32%)
Nov 01, 2019	1.985	2.103	1.976	2.076	293,772	+0.07(+3.64%)
Oct 31, 2019	2.076	2.076	1.985	2.003	1,585,999	-0.12(-5.58%)
Oct 30, 2019	2.094	2.194	2.021	2.122	416,714	+0.03(+1.30%)
Oct 29, 2019	2.167	2.204	2.067	2.094	352,942	-0.07(-3.36%)
Oct 28, 2019	2.258	2.307	2.158	2.167	361,629	-0.05(-2.46%)
Oct 25, 2019	2.185	2.267	2.158	2.222	107,076	+0.04(+1.67%)
Oct 24, 2019	2.204	2.204	2.158	2.185	253,562	-0.01(-0.42%)
Oct 23, 2019	2.249	2.254	2.149	2.194	327,519	-0.05(-2.03%)
Oct 22, 2019	2.140	2.267	2.101	2.240	220,745	+0.10(+4.68%)
Oct 21, 2019	2.094	2.167	2.067	2.140	138,839	+0.06(+3.07%)
Oct 18, 2019	2.049	2.085	2.021	2.076	195,482	+0.02(+0.88%)
Oct 17, 2019	2.085	2.103	1.994	2.058	544,498	-0.03(-1.31%)
Oct 16, 2019	2.021	2.122	2.021	2.085	511,114	+0.04(+1.78%)
Oct 15, 2019	2.204	2.204	2.031	2.049	714,069	-0.16(-7.41%)
Oct 14, 2019	2.240	2.249	2.176	2.213	312,029	-0.02(-0.82%)
Oct 11, 2019	2.213	2.295	2.194	2.231	440,714	+0.04(+1.66%)
Oct 10, 2019	2.258	2.286	2.131	2.194	482,382	-0.02(-0.82%)
Oct 09, 2019	2.176	2.249	2.140	2.213	634,177	+0.03(+1.25%)
Oct 08, 2019	2.204	2.249	2.185	2.185	498,531	-0.08(-3.61%)
Oct 07, 2019	2.331	2.331	2.249	2.267	460,249	-0.04(-1.58%)
Oct 04, 2019	2.258	2.377	2.149	2.304	727,238	+0.06(+2.85%)
Oct 03, 2019	2.276	2.276	2.185	2.240	294,320	-0.01(-0.40%)
Oct 02, 2019	2.340	2.366	2.103	2.249	5,155,602	-0.10(-4.26%)
Oct 01, 2019	2.613	2.613	2.276	2.349	1,091,964	-0.23(-8.83%)
Sep 30, 2019	2.622	2.641	2.413	2.577	737,481	-0.10(-3.74%)
Sep 27, 2019	2.659	2.732	2.613	2.677	1,006,185	+0.04(+1.38%)
Sep 26, 2019	2.632	2.659	2.531	2.641	447,191	+0.05(+1.75%)
Sep 25, 2019	2.513	2.641	2.486	2.595	423,733	+0.05(+1.79%)
Sep 24, 2019	2.641	2.704	2.459	2.550	1,371,065	-0.13(-4.76%)
Sep 23, 2019	2.768	2.768	2.604	2.677	680,583	-0.08(-2.97%)
Sep 20, 2019	2.677	2.777	2.632	2.759	1,228,683	+0.08(+3.06%)
Sep 19, 2019	2.723	2.737	2.550	2.677	528,416	-0.05(-2.00%)
Sep 18, 2019	2.859	2.868	2.686	2.732	924,915	-0.12(-4.15%)
Sep 17, 2019	2.832	2.886	2.704	2.850	722,888	+0.05(+1.95%)
Sep 16, 2019	2.732	2.868	2.695	2.795	1,125,013	+0.21(+8.10%)
Sep 13, 2019	2.559	2.650	2.531	2.586	568,436	+0.04(+1.43%)
Sep 12, 2019	2.568	2.586	2.449	2.550	577,032	-0.02(-0.71%)
Sep 11, 2019	2.459	2.586	2.459	2.568	653,955	+0.10(+4.06%)
Sep 10, 2019	2.340	2.486	2.258	2.468	1,093,827	+0.11(+4.63%)
Sep 09, 2019	2.231	2.404	2.185	2.358	1,553,308	+0.17(+7.92%)
Sep 06, 2019	2.204	2.204	2.103	2.185	674,633	-0.02(-0.83%)
Sep 05, 2019	2.103	2.240	2.103	2.204	732,252	+0.11(+5.22%)
Sep 04, 2019	2.049	2.122	2.049	2.094	533,815	+0.07(+3.60%)